KB Components AB (publ) (FRA:5G7)
Germany · Delayed Price · Currency is EUR 3.540
-0.435 (-10.94%)
At close: Feb 20, 2026
KB Components AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -10.94% | - |
| Feb 19, 2026 | 3.53 | 3.98 | 3.53 | 3.98 | 3.98 | 12.77% | 146 |
| Feb 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.14% | - |
| Feb 17, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -2.08% | - |
| Feb 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 5.10% | - |
| Feb 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -5.12% | - |
| Feb 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.42% | - |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | - |
| Feb 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.38% | - |
| Feb 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.28% | - |
| Feb 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.45% | - |
| Feb 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -14.16% | - |
| Feb 3, 2026 | 3.73 | 4.03 | 3.73 | 4.03 | 4.03 | 8.34% | 314 |
| Feb 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.38% | - |
| Jan 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.91% | - |
| Jan 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.88% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.13% | - |
| Jan 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.40% | - |
| Jan 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jan 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.00% | - |
| Jan 21, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.72% | - |
| Jan 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.80% | - |
| Jan 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | - |
| Jan 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.94% | - |
| Jan 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | - |
| Jan 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.13% | - |
| Jan 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.63% | - |
| Jan 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.46% | - |
| Jan 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.84% | - |
| Jan 8, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 2.79% | - |
| Jan 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Jan 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Jan 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.15% | - |
| Jan 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.96% | - |
| Dec 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 5.68% | - |
| Dec 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.18% | - |
| Dec 23, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.51% | - |
| Dec 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.39% | - |
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.41% | - |
| Dec 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.34% | - |
| Dec 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Dec 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.33% | - |
| Dec 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.44% | - |
| Dec 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.55% | - |
| Dec 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Dec 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.33% | - |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.70% | - |
| Dec 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.46% | - |